Ladder Capital Corp (LADR) NYSE

10.89

-0.145(-1.31%)

Updated at December 04 03:25PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 202510.9411.0311.0311.0610.92862,800
December 02, 202510.9710.9510.9510.9710.81913,727
December 01, 202510.9710.9310.931110.831.03M
November 28, 202511.1211.0511.0511.1510.99297,437
November 26, 202511.0511.0811.0811.1810.94645,600
November 25, 202510.811.0811.0811.1310.8685,008
November 24, 202510.7310.7910.7910.810.64838,100
November 21, 202510.4910.6810.6810.7110.44674,339
November 20, 202510.510.4510.4510.5910.43522,428
November 19, 202510.4310.4610.4610.510.41537,914
November 18, 202510.4210.4310.4310.4710.35539,119
November 17, 202510.7210.4210.4210.7210.41649,100
November 14, 202510.6910.710.710.7210.58550,431
November 13, 202510.5610.6810.6810.7210.56602,976
November 12, 202510.6510.6210.6210.6810.57604,222
November 11, 202510.5510.6510.6510.6610.55620,010
November 10, 202510.5910.5510.5510.610.45564,400
November 07, 202510.5210.5810.5810.610.5715,045
November 06, 202510.7110.510.510.7110.49469,434
November 05, 202510.710.6910.6910.7510.64393,522
November 04, 202510.5610.7210.7210.7310.53662,436
November 03, 202510.5710.5910.5910.610.43673,005
October 31, 202510.5510.5710.5710.6410.46757,340
October 30, 202510.6710.610.610.7210.54935,431
October 29, 202510.6910.7410.7410.8610.65823,814
October 28, 202510.9310.7710.7710.9310.71874,600
October 27, 202510.9910.9310.9311.0310.84954,200
October 24, 202511.1111.0111.0111.1110.951.12M
October 23, 202511.0211.0311.0311.2210.661.19M
October 22, 202510.9810.9710.9711.0810.91919,649
October 21, 202510.8310.910.91110.77722,500
October 20, 202510.7110.8210.8210.8310.66694,700
October 17, 202510.5310.6510.6510.6710.47524,700
October 16, 202510.710.5110.5110.7310.46813,548
October 15, 202510.7910.7310.7310.8810.72695,400
October 14, 202510.5710.7810.7810.810.57704,600
October 13, 202510.4610.6310.6310.6510.46531,876
October 10, 202510.4810.4410.4410.5510.35727,291
October 09, 202510.5210.4410.4410.5610.38744,600
October 08, 202510.510.5810.5810.610.48529,408
October 07, 202510.3810.4910.4910.5310.35963,322
October 06, 202510.6610.3710.3710.6610.35759,341
October 03, 202510.7310.6710.6710.8410.66513,525
October 02, 202510.8610.7110.7110.8910.66606,000
October 01, 202510.8710.8610.8610.9110.75787,400
September 30, 202511.0410.9110.9111.0410.86936,781
September 29, 202511.4311.2811.0511.4311.27911,353
September 26, 202511.2911.4111.4111.4711.27958,121
September 25, 202511.2711.2811.2811.311.24506,215
September 24, 202511.2511.2811.2811.3111.22547,648
September 23, 202511.2611.2811.2811.3711.26501,260
September 22, 202511.3311.2711.2711.3611.23723,924
September 19, 202511.4111.3511.3511.4211.31.12M
September 18, 202511.3511.3711.3711.3911.27690,500
September 17, 202511.411.3211.3211.5311.3840,723
September 16, 202511.4811.411.411.5211.371.14M
September 15, 202511.6911.4711.4711.6911.45663,600
September 12, 202511.7111.6211.6211.7411.62458,000
September 11, 202511.7611.7411.7311.8811.7604,131
September 10, 202511.7311.7511.7511.8311.71504,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved